Societatea Energetica Electrica S.A. (FRA:ECEB)
Germany · Delayed Price · Currency is EUR 10.56
-0.14 (-1.31%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:ECEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | - | -1.31% | - |
| Aug 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.19% | - |
| Aug 24, 2026 | 10.46 | 10.94 | 10.46 | 10.94 | 10.94 | 4.59% | 215 |
| Aug 21, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.76% | - |
| Aug 20, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -2.04% | - |
| Aug 19, 2026 | 10.14 | 10.76 | 10.14 | 10.76 | 10.76 | 9.24% | 50 |
| Aug 18, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 17, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 0.92% | - |
| Aug 14, 2026 | 9.73 | 10.04 | 9.73 | 9.76 | 9.76 | -1.31% | 255 |
| Aug 13, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.40% | - |
| Aug 12, 2026 | 9.54 | 9.93 | 9.54 | 9.93 | 9.93 | 4.09% | 10 |
| Aug 11, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | - |
| Aug 10, 2026 | 9.27 | 9.54 | 9.27 | 9.54 | 9.54 | -0.73% | - |
| Aug 7, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.13% | - |
| Aug 6, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -2.80% | - |
| Aug 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 4, 2026 | 9.82 | 10.00 | 9.82 | 10.00 | 10.00 | 1.83% | - |
| Aug 3, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.10% | - |
| Jul 31, 2026 | 9.32 | 9.81 | 9.32 | 9.81 | 9.81 | 3.15% | - |
| Jul 30, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.52% | - |
| Jul 29, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Jul 28, 2026 | 9.58 | 9.83 | 9.56 | 9.56 | 9.56 | 1.59% | 250 |
| Jul 27, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.11% | - |
| Jul 24, 2026 | 9.20 | 9.42 | 9.20 | 9.42 | 9.42 | -0.63% | - |
| Jul 23, 2026 | 9.20 | 9.48 | 9.20 | 9.48 | 9.48 | 1.94% | 527 |
| Jul 22, 2026 | 8.84 | 9.30 | 8.84 | 9.30 | 9.30 | 9.80% | 35 |
| Jul 21, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.12% | - |
| Jul 20, 2026 | 8.53 | 8.53 | 8.46 | 8.46 | 8.46 | -0.82% | - |
| Jul 17, 2026 | 8.49 | 8.56 | 8.49 | 8.53 | 8.53 | 3.27% | 5 |
| Jul 16, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -3.28% | - |
| Jul 15, 2026 | 8.26 | 8.54 | 8.26 | 8.54 | 8.54 | -0.12% | 162 |
| Jul 14, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jul 13, 2026 | 8.48 | 8.55 | 8.48 | 8.55 | 8.55 | 0.83% | - |
| Jul 10, 2026 | 7.99 | 8.48 | 7.99 | 8.48 | 8.48 | 6.67% | - |
| Jul 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 8, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -1.73% | - |
| Jul 7, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Jul 6, 2026 | 8.06 | 8.09 | 8.06 | 8.09 | 8.09 | 0.37% | - |
| Jul 3, 2026 | 8.08 | 8.08 | 8.06 | 8.06 | 8.06 | 2.68% | - |
| Jul 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.26% | - |
| Jul 1, 2026 | 7.71 | 8.18 | 7.71 | 7.83 | 7.83 | -2.12% | 830 |
| Jun 30, 2026 | 7.35 | 8.00 | 7.35 | 8.00 | 8.00 | 5.26% | 760 |
| Jun 29, 2026 | 8.10 | 8.10 | 7.60 | 7.60 | 7.60 | - | 1,323 |
| Jun 26, 2026 | 7.52 | 7.60 | 7.52 | 7.60 | 7.60 | 3.54% | - |
| Jun 25, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.55% | - |
| Jun 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.27% | - |
| Jun 23, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Jun 22, 2026 | 7.12 | 7.32 | 7.12 | 7.32 | 7.32 | 1.67% | 460 |
| Jun 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jun 18, 2026 | 7.11 | 7.20 | 7.11 | 7.20 | 7.20 | 0.84% | - |